Mensch und Maschine Software SE (LON:0RS2)
London · Delayed Price · Currency is GBP · Price in EUR 33.80
-0.20 (-0.59%)
Sep 25, 2026, 2:21 PM GMT
LON:0RS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 34.05 | 34.05 | 33.70 | 33.80 | 33.80 | -0.59% | 692 |
| Sep 24, 2026 | 34.55 | 34.55 | 34.00 | 34.00 | 34.00 | -0.29% | 83 |
| Sep 23, 2026 | 34.95 | 34.95 | 34.05 | 34.10 | 34.10 | -1.87% | 2,476 |
| Sep 22, 2026 | 35.50 | 35.50 | 34.63 | 34.75 | 34.75 | -1.70% | 2,561 |
| Sep 21, 2026 | 35.45 | 35.45 | 35.00 | 35.35 | 35.35 | 0.57% | 2 |
| Sep 18, 2026 | 35.80 | 35.80 | 35.05 | 35.15 | 35.15 | -1.13% | 23 |
| Sep 17, 2026 | 35.95 | 35.95 | 35.35 | 35.55 | 35.55 | -0.70% | 458 |
| Sep 16, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 0.14% | 14 |
| Sep 15, 2026 | 36.20 | 36.20 | 35.65 | 35.75 | 35.75 | -0.83% | 29 |
| Sep 14, 2026 | 35.55 | 36.45 | 35.55 | 36.05 | 36.05 | 0.70% | 54 |
| Sep 11, 2026 | 35.80 | 35.80 | 35.55 | 35.80 | 35.80 | 0.28% | 116 |
| Sep 10, 2026 | 36.00 | 36.00 | 35.55 | 35.70 | 35.70 | -0.56% | 1,088 |
| Sep 9, 2026 | 35.85 | 36.10 | 35.55 | 35.90 | 35.90 | 0.42% | 2 |
| Sep 8, 2026 | 36.15 | 36.15 | 35.65 | 35.75 | 35.75 | -0.14% | 214 |
| Sep 7, 2026 | 36.45 | 36.70 | 35.75 | 35.80 | 35.80 | -1.38% | 1,347 |
| Sep 4, 2026 | 36.85 | 36.85 | 36.30 | 36.30 | 36.30 | - | 108 |
| Sep 3, 2026 | 35.75 | 36.55 | 35.65 | 36.30 | 36.30 | 1.97% | 414 |
| Sep 2, 2026 | 36.50 | 36.50 | 35.60 | 35.60 | 35.60 | -1.39% | 623 |
| Sep 1, 2026 | 36.10 | 36.50 | 36.00 | 36.10 | 36.10 | -1.77% | 28 |
| Aug 31, 2026 | 37.25 | 37.25 | 36.70 | 36.75 | 36.75 | -1.08% | 33 |
| Aug 28, 2026 | 37.35 | 37.40 | 36.95 | 37.15 | 37.15 | 0.13% | 7 |
| Aug 27, 2026 | 36.70 | 37.30 | 36.30 | 37.10 | 37.10 | 0.27% | 5,605 |
| Aug 26, 2026 | 37.55 | 37.55 | 36.85 | 37.00 | 37.00 | -0.40% | 36 |
| Aug 25, 2026 | 36.85 | 37.40 | 36.85 | 37.15 | 37.15 | -0.27% | 16 |
| Aug 24, 2026 | 37.00 | 37.35 | 37.00 | 37.25 | 37.25 | 0.54% | 522 |
| Aug 21, 2026 | 37.00 | 37.10 | 36.85 | 37.05 | 37.05 | 0.27% | 710 |
| Aug 20, 2026 | 37.50 | 37.50 | 36.75 | 36.95 | 36.95 | 1.93% | 1,628 |
| Aug 19, 2026 | 36.40 | 36.40 | 36.25 | 36.25 | 36.25 | 0.14% | 10 |
| Aug 18, 2026 | 36.05 | 36.60 | 35.80 | 36.20 | 36.20 | 0.56% | 3,413 |
| Aug 17, 2026 | 36.40 | 37.15 | 35.70 | 36.00 | 36.00 | -1.64% | 1,714 |
| Aug 14, 2026 | 35.65 | 36.85 | 35.65 | 36.60 | 36.60 | 2.52% | 646 |
| Aug 13, 2026 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | - | 247 |
| Aug 12, 2026 | 35.88 | 36.15 | 35.55 | 35.70 | 35.70 | -1.65% | 536 |
| Aug 11, 2026 | 36.90 | 36.90 | 35.80 | 36.30 | 36.30 | -1.36% | 1,436 |
| Aug 10, 2026 | 36.90 | 36.90 | 36.30 | 36.80 | 36.80 | - | 371 |
| Aug 7, 2026 | 36.75 | 37.10 | 36.70 | 36.80 | 36.80 | 0.68% | 82 |
| Aug 6, 2026 | 36.20 | 36.55 | 36.20 | 36.55 | 36.55 | 0.97% | 128 |
| Aug 5, 2026 | 37.75 | 37.75 | 36.20 | 36.20 | 36.20 | -1.09% | 1,007 |
| Aug 4, 2026 | 37.45 | 37.45 | 36.25 | 36.60 | 36.60 | -2.66% | 17 |
| Aug 3, 2026 | 38.70 | 39.90 | 37.55 | 37.60 | 37.60 | 1.08% | 2,280 |
| Jul 31, 2026 | 37.75 | 37.85 | 37.05 | 37.20 | 37.20 | -1.72% | 9,753 |
| Jul 30, 2026 | 38.80 | 38.80 | 37.85 | 37.85 | 37.85 | -2.95% | 1,292 |
| Jul 29, 2026 | 37.80 | 39.00 | 37.55 | 39.00 | 39.00 | 3.59% | 161 |
| Jul 28, 2026 | 37.05 | 37.95 | 36.95 | 37.65 | 37.65 | 3.59% | 2,576 |
| Jul 27, 2026 | 35.60 | 37.20 | 35.45 | 36.34 | 36.34 | 3.15% | 23,589 |
| Jul 24, 2026 | 35.05 | 35.85 | 34.95 | 35.24 | 35.23 | 0.81% | 346 |
| Jul 23, 2026 | 35.20 | 35.45 | 34.95 | 34.95 | 34.95 | - | 349 |
| Jul 22, 2026 | 35.40 | 35.60 | 34.95 | 34.95 | 34.95 | -0.71% | 1,563 |
| Jul 21, 2026 | 36.00 | 36.00 | 34.30 | 35.20 | 35.20 | 0.86% | 35 |
| Jul 20, 2026 | 34.70 | 34.90 | 34.20 | 34.90 | 34.90 | 1.01% | 90 |